Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.019 7.238 7.011 7.128 11,262,226 +0.05(+0.72%)
Mar 30, 2015 7.210 7.229 7.043 7.077 15,924,037 -0.13(-1.75%)
Mar 27, 2015 7.073 7.284 6.974 7.203 29,268,936 -0.08(-1.11%)
Mar 26, 2015 7.415 7.474 7.244 7.284 25,802,306 -0.19(-2.56%)
Mar 25, 2015 7.682 7.738 7.473 7.475 11,035,867 -0.21(-2.69%)
Mar 24, 2015 7.751 7.798 7.680 7.682 13,729,763 -0.08(-1.04%)
Mar 23, 2015 7.712 7.836 7.652 7.762 9,337,984 +0.08(+1.03%)
Mar 20, 2015 7.670 7.734 7.610 7.683 12,820,873 +0.02(+0.32%)
Mar 19, 2015 7.713 7.730 7.625 7.659 4,777,645 -0.06(-0.80%)
Mar 18, 2015 7.653 7.764 7.541 7.721 5,945,888 +0.04(+0.51%)
Mar 17, 2015 7.729 7.755 7.606 7.682 4,670,597 -0.03(-0.44%)
Mar 16, 2015 7.648 7.751 7.633 7.715 5,619,724 +0.07(+0.96%)
Mar 13, 2015 7.556 7.678 7.503 7.642 9,541,853 +0.26(+3.51%)
Mar 12, 2015 7.433 7.482 7.268 7.383 6,088,999 +0.04(+0.51%)
Mar 11, 2015 7.684 7.939 7.279 7.346 10,258,131 -0.22(-2.88%)
Mar 10, 2015 7.541 7.658 7.463 7.564 8,024,785 -0.03(-0.44%)
Mar 09, 2015 7.465 7.716 7.407 7.597 8,266,444 +0.12(+1.67%)
Mar 06, 2015 7.409 7.550 7.409 7.472 6,371,558 +0.03(+0.40%)
Mar 05, 2015 7.439 7.547 7.355 7.443 6,526,010 -0.01(-0.07%)
Mar 04, 2015 7.290 7.526 7.197 7.448 11,258,346 +0.25(+3.49%)
Mar 03, 2015 7.249 7.303 7.171 7.197 6,327,734 +0.00(+0.03%)
Mar 02, 2015 6.879 7.238 7.033 7.195 12,885,459 +0.32(+4.60%)
Feb 27, 2015 6.905 7.018 6.826 6.879 7,861,202 -0.01(-0.16%)
Feb 26, 2015 6.931 6.974 6.853 6.890 6,125,674 -0.05(-0.67%)
Feb 25, 2015 6.949 7.037 6.869 6.936 5,473,673 +0.03(+0.38%)
Feb 24, 2015 7.007 7.031 6.868 6.910 4,040,380 -0.04(-0.56%)
Feb 23, 2015 7.059 7.068 6.886 6.949 6,066,125 -0.03(-0.37%)
Feb 20, 2015 7.007 7.078 6.961 6.976 6,970,105 -0.01(-0.11%)
Feb 19, 2015 7.013 7.013 6.894 6.983 4,159,769 +0.01(+0.08%)
Feb 18, 2015 6.883 6.987 6.810 6.977 5,643,281 +0.03(+0.37%)
Feb 17, 2015 6.949 7.109 6.847 6.951 7,283,217 +0.00(+0.03%)
Feb 13, 2015 6.892 6.949 6.949 6.949 8,946,926 +0.02(+0.27%)
Feb 12, 2015 6.996 7.028 6.884 6.931 6,618,548 -0.05(-0.72%)
Feb 11, 2015 7.085 7.106 6.933 6.981 7,953,267 -0.10(-1.37%)
Feb 10, 2015 6.920 7.095 6.886 7.078 13,084,063 +0.16(+2.31%)
Feb 09, 2015 6.799 6.992 6.795 6.918 8,365,372 +0.08(+1.14%)
Feb 06, 2015 6.877 6.957 6.780 6.840 7,966,692 +0.01(+0.16%)
Feb 05, 2015 6.836 6.936 6.747 6.829 7,325,875 +0.01(+0.19%)
Feb 04, 2015 6.916 6.963 6.635 6.816 10,953,795 -0.16(-2.32%)
Feb 03, 2015 6.845 7.056 6.771 6.977 7,855,548 +0.12(+1.82%)
Feb 02, 2015 6.533 6.871 6.423 6.853 13,040,202 +0.29(+4.48%)
Jan 30, 2015 6.669 6.717 6.523 6.559 16,310,417 -0.19(-2.81%)
Jan 29, 2015 7.037 7.037 6.600 6.749 18,222,684 -0.25(-3.56%)
Jan 28, 2015 7.163 7.312 6.966 6.998 14,793,486 -0.12(-1.75%)
Jan 27, 2015 7.096 7.256 7.024 7.123 10,786,761 +0.02(+0.31%)
Jan 26, 2015 6.957 7.156 6.935 7.100 13,041,551 +0.14(+2.03%)
Jan 23, 2015 6.875 6.977 6.778 6.959 9,676,616 +0.05(+0.75%)
Jan 22, 2015 6.929 6.929 6.726 6.907 11,583,503 +0.05(+0.76%)
Jan 21, 2015 6.637 6.903 6.600 6.855 15,938,851 +0.14(+2.13%)
Jan 20, 2015 6.760 6.838 6.551 6.711 24,392,280 -0.05(-0.77%)
Jan 16, 2015 6.641 6.775 6.497 6.763 22,878,304 +0.35(+5.48%)
Jan 15, 2015 6.704 6.838 6.367 6.412 27,620,352 -0.33(-4.83%)
Jan 14, 2015 6.922 6.949 6.669 6.737 39,966,752 +0.64(+10.50%)
Jan 13, 2015 6.363 6.531 6.084 6.097 15,683,809 -0.19(-2.96%)
Jan 12, 2015 6.056 6.296 5.896 6.283 19,458,206 +0.28(+4.65%)
Jan 09, 2015 6.250 6.272 5.971 6.004 21,900,442 -0.26(-4.21%)
Jan 08, 2015 6.252 6.358 6.200 6.268 24,440,182 +0.07(+1.17%)
Jan 07, 2015 6.380 6.453 6.136 6.196 13,749,705 -0.07(-1.16%)
Jan 06, 2015 6.544 6.704 6.237 6.268 26,254,994 -0.19(-2.97%)
Jan 05, 2015 6.237 6.490 6.202 6.460 26,554,068 +0.17(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.